Flight Centre Travel Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.990	12.030	11.630	11.700	11.259	1,071,940
2025-11-05	12.180	12.210	11.770	11.860	11.413	1,365,493
2025-11-04	12.190	12.240	12.060	12.210	11.750	634,535
2025-11-03	12.390	12.390	12.120	12.190	11.731	843,432
2025-10-31	12.240	12.400	12.180	12.310	11.846	972,509
2025-10-30	12.080	12.400	12.000	12.310	11.846	1,139,713
2025-10-29	12.220	12.330	12.090	12.150	11.692	740,176
2025-10-28	12.300	12.390	12.150	12.240	11.779	1,056,009
2025-10-27	12.380	12.420	12.200	12.350	11.885	753,029
2025-10-24	12.000	12.400	11.980	12.380	11.914	1,702,987
2025-10-23	11.860	12.060	11.800	12.030	11.577	1,482,880
2025-10-22	12.100	12.150	11.810	11.860	11.413	1,077,056
2025-10-21	11.960	12.245	11.960	12.000	11.548	1,403,627
2025-10-20	12.080	12.220	11.900	11.910	11.461	1,059,448
2025-10-17	12.180	12.180	12.010	12.150	11.692	1,715,083
2025-10-16	12.060	12.240	11.890	12.220	11.760	1,355,448
2025-10-15	11.990	12.110	11.940	12.020	11.567	1,326,566
2025-10-14	11.740	11.930	11.620	11.890	11.442	1,758,243
2025-10-13	11.750	11.830	11.680	11.710	11.269	1,017,054
2025-10-10	11.650	12.020	11.625	12.010	11.558	1,267,529
2025-10-09	11.590	11.780	11.500	11.650	11.211	1,384,983
2025-10-08	11.590	11.600	11.410	11.580	11.144	1,145,001
2025-10-07	11.850	12.050	11.530	11.570	11.134	1,257,383
2025-10-06	11.950	11.960	11.730	11.810	11.365	752,047
2025-10-03	11.830	12.000	11.800	11.920	11.471	782,105
2025-10-02	11.510	11.880	11.510	11.830	11.384	1,221,518
2025-10-01	11.600	11.630	11.410	11.470	11.038	1,782,537
2025-09-30	11.940	11.980	11.570	11.570	11.134	2,465,222
2025-09-29	12.170	12.170	11.830	11.900	11.452	1,579,568
2025-09-26	12.190	12.250	12.060	12.070	11.615	2,498,220
2025-09-25	12.200	12.400	12.150	12.240	11.779	2,245,552
2025-09-24	12.280	12.300	12.130	12.230	11.769	2,040,133
2025-09-23	12.120	12.430	12.050	12.340	11.875	1,464,382
2025-09-22	12.110	12.370	12.100	12.300	11.837	1,615,631
2025-09-19	12.080	12.380	12.080	12.090	11.635	9,743,896
2025-09-18	12.110	12.190	12.070	12.070	11.615	1,841,136
2025-09-17	12.100	12.200	12.030	12.100	11.644	1,359,469
2025-09-16	12.190	12.470	12.190	12.440	11.692	1,217,768
2025-09-15	12.100	12.195	12.055	12.190	11.457	785,821
2025-09-12	12.120	12.220	12.060	12.090	11.363	1,096,565
2025-09-11	12.160	12.250	12.060	12.120	11.392	1,105,333
2025-09-10	12.250	12.280	12.120	12.180	11.448	1,515,942
2025-09-09	12.300	12.380	12.250	12.270	11.533	2,217,341
2025-09-08	12.400	12.510	12.220	12.280	11.542	1,326,967
2025-09-05	12.460	12.570	12.380	12.380	11.636	1,117,296
2025-09-04	12.320	12.470	12.290	12.360	11.617	1,262,782
2025-09-03	12.500	12.650	12.280	12.320	11.580	1,352,219
2025-09-02	12.750	12.800	12.500	12.530	11.777	1,338,868
2025-09-01	12.950	13.110	12.770	12.780	12.012	1,604,849
2025-08-29	12.750	13.250	12.745	13.030	12.247	1,977,511
2025-08-28	12.850	13.070	12.260	12.690	11.927	10,018,424
2025-08-27	12.630	12.690	12.150	12.380	11.636	2,913,034
2025-08-26	13.130	13.170	12.810	12.930	12.153	1,195,507
2025-08-25	13.160	13.260	13.030	13.130	12.341	880,160
2025-08-22	13.050	13.100	12.880	12.990	12.209	935,343
2025-08-21	12.990	13.170	12.950	13.140	12.350	604,174
2025-08-20	13.220	13.280	12.870	12.920	12.143	787,389
2025-08-19	13.050	13.120	12.960	13.110	12.322	869,622
2025-08-18	13.250	13.350	13.080	13.110	12.322	750,775
2025-08-15	13.170	13.310	13.090	13.280	12.482	1,126,688

← NewerPage 5 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3000 AUD
2026-03-25	0.1200 AUD
2025-09-17	0.2900 AUD
2025-03-26	0.1100 AUD
2024-09-18	0.3000 AUD
2024-03-26	0.1000 AUD
2023-09-20	0.1800 AUD
2020-03-26	0.4000 AUD
2019-09-12	0.8822 AUD
2019-03-21	1.8814 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.